Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 2.780 | 2.930 | 2.720 | 2.840 | 28,500 | +0.05(+1.79%) |
May 29, 2003 | 2.720 | 2.850 | 2.670 | 2.790 | 27,800 | -0.01(-0.36%) |
May 28, 2003 | 2.840 | 2.970 | 2.750 | 2.800 | 97,000 | +0.02(+0.72%) |
May 27, 2003 | 2.540 | 2.850 | 2.540 | 2.780 | 79,000 | +0.20(+7.75%) |
May 23, 2003 | 2.410 | 2.580 | 2.410 | 2.580 | 2,900 | +0.06(+2.38%) |
May 22, 2003 | 2.520 | 2.550 | 2.400 | 2.520 | 107,600 | +0.02(+0.80%) |
May 21, 2003 | 2.360 | 2.500 | 2.350 | 2.500 | 63,300 | +0.10(+4.17%) |
May 20, 2003 | 2.500 | 2.510 | 2.400 | 2.400 | 11,600 | -0.11(-4.38%) |
May 19, 2003 | 2.580 | 2.580 | 2.500 | 2.510 | 45,100 | -0.02(-0.79%) |
May 16, 2003 | 2.370 | 2.650 | 2.370 | 2.530 | 42,400 | -0.01(-0.39%) |
May 15, 2003 | 2.370 | 2.550 | 2.370 | 2.540 | 14,900 | +0.08(+3.25%) |
May 14, 2003 | 2.500 | 2.560 | 2.450 | 2.460 | 10,000 | +0.01(+0.41%) |
May 13, 2003 | 2.360 | 2.550 | 2.360 | 2.450 | 23,400 | -0.05(-2.00%) |
May 12, 2003 | 2.500 | 2.530 | 2.390 | 2.500 | 24,900 | +0.01(+0.40%) |
May 09, 2003 | 2.480 | 2.490 | 2.340 | 2.490 | 29,300 | -0.01(-0.40%) |
May 08, 2003 | 2.500 | 2.540 | 2.430 | 2.500 | 24,000 | -0.18(-6.72%) |
May 07, 2003 | 2.610 | 2.700 | 2.500 | 2.680 | 19,100 | +0.07(+2.68%) |
May 06, 2003 | 2.600 | 2.620 | 2.510 | 2.610 | 11,600 | -0.04(-1.51%) |
May 05, 2003 | 2.750 | 2.760 | 2.480 | 2.650 | 224,900 | -0.05(-1.85%) |
May 02, 2003 | 2.400 | 2.780 | 2.400 | 2.700 | 105,300 | +0.29(+12.03%) |
May 01, 2003 | 2.100 | 2.420 | 2.090 | 2.410 | 75,500 | +0.36(+17.56%) |
Apr 30, 2003 | 1.970 | 2.100 | 1.900 | 2.050 | 8,200 | -0.03(-1.44%) |
Apr 29, 2003 | 1.870 | 2.090 | 1.870 | 2.080 | 21,100 | +0.10(+5.05%) |
Apr 28, 2003 | 2.090 | 2.090 | 1.870 | 1.980 | 14,700 | -0.11(-5.26%) |
Apr 25, 2003 | 1.990 | 2.090 | 1.990 | 2.090 | 7,400 | -0.01(-0.48%) |
Apr 24, 2003 | 2.100 | 2.100 | 1.990 | 2.100 | 2,400 | +0.03(+1.45%) |
Apr 23, 2003 | 2.120 | 2.120 | 1.970 | 2.070 | 20,100 | -0.03(-1.43%) |
Apr 22, 2003 | 1.980 | 2.110 | 1.920 | 2.100 | 21,500 | +0.12(+6.06%) |
Apr 21, 2003 | 1.870 | 1.990 | 1.800 | 1.980 | 32,200 | +0.12(+6.45%) |
Apr 17, 2003 | 1.750 | 1.860 | 1.660 | 1.860 | 15,800 | +0.14(+8.14%) |
Apr 16, 2003 | 1.670 | 1.730 | 1.670 | 1.720 | 8,300 | +0.04(+2.38%) |
Apr 15, 2003 | 1.690 | 1.740 | 1.680 | 1.680 | 2,500 | -0.05(-2.89%) |
Apr 14, 2003 | 1.740 | 1.760 | 1.690 | 1.730 | 800 | -0.01(-0.57%) |
Apr 11, 2003 | 1.710 | 1.740 | 1.700 | 1.740 | 49,600 | +0.01(+0.58%) |
Apr 10, 2003 | 1.760 | 1.760 | 1.650 | 1.730 | 20,700 | -0.01(-0.57%) |
Apr 09, 2003 | 1.580 | 1.760 | 1.520 | 1.740 | 99,500 | +0.23(+15.23%) |
Apr 08, 2003 | 1.580 | 1.580 | 1.480 | 1.510 | 9,200 | +0.06(+4.14%) |
Apr 07, 2003 | 1.380 | 1.460 | 1.380 | 1.450 | 6,600 | -0.01(-0.68%) |
Apr 04, 2003 | 1.590 | 1.590 | 1.460 | 1.460 | 9,400 | +0.00(+0.00%) |
Apr 03, 2003 | 1.550 | 1.550 | 1.430 | 1.460 | 9,200 | +0.02(+1.39%) |
Apr 02, 2003 | 1.360 | 1.440 | 1.360 | 1.440 | 2,200 | -0.01(-0.69%) |
Apr 01, 2003 | 1.390 | 1.450 | 1.390 | 1.450 | 1,000 | +0.05(+3.57%) |
Mar 31, 2003 | 1.350 | 1.400 | 1.340 | 1.400 | 5,100 | -0.01(-0.71%) |
Mar 28, 2003 | 1.500 | 1.500 | 1.311 | 1.410 | 6,000 | -0.09(-6.00%) |
Mar 27, 2003 | 1.540 | 1.540 | 1.320 | 1.500 | 5,000 | -0.01(-0.66%) |
Mar 26, 2003 | 1.510 | 1.530 | 1.510 | 1.510 | 2,300 | +0.00(+0.00%) |
Mar 25, 2003 | 1.381 | 1.510 | 1.381 | 1.510 | 800 | +0.01(+0.67%) |
Mar 24, 2003 | 1.500 | 1.500 | 1.420 | 1.500 | 3,400 | +0.00(+0.00%) |
Mar 21, 2003 | 1.480 | 1.500 | 1.470 | 1.500 | 3,700 | +0.07(+4.90%) |
Mar 20, 2003 | 1.430 | 1.440 | 1.390 | 1.430 | 17,200 | +0.03(+2.14%) |
Mar 19, 2003 | 1.470 | 1.470 | 1.380 | 1.400 | 1,000 | -0.03(-2.03%) |
Mar 18, 2003 | 1.420 | 1.460 | 1.340 | 1.429 | 3,700 | +0.03(+2.07%) |
Mar 17, 2003 | 1.380 | 1.410 | 1.310 | 1.400 | 28,064 | +0.09(+6.87%) |
Mar 14, 2003 | 1.370 | 1.390 | 1.250 | 1.310 | 1,900 | -0.06(-4.38%) |
Mar 13, 2003 | 1.340 | 1.420 | 1.340 | 1.370 | 5,900 | -0.01(-0.72%) |
Mar 12, 2003 | 1.330 | 1.450 | 1.330 | 1.380 | 1,200 | -0.01(-0.72%) |
Mar 11, 2003 | 1.340 | 1.450 | 1.340 | 1.390 | 5,100 | -0.05(-3.47%) |
Mar 10, 2003 | 1.350 | 1.450 | 1.350 | 1.440 | 1,400 | +0.00(+0.00%) |
Mar 07, 2003 | 1.460 | 1.480 | 1.430 | 1.440 | 5,500 | +0.01(+0.70%) |
Mar 06, 2003 | 1.430 | 1.430 | 1.430 | 1.430 | 1,100 | -0.02(-1.38%) |
Mar 05, 2003 | 1.530 | 1.530 | 1.200 | 1.450 | 36,100 | +0.05(+3.57%) |
Mar 04, 2003 | 1.400 | 1.420 | 1.300 | 1.400 | 36,800 | +0.01(+0.72%) |